KissMeData/003680/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	184000	73285435	4950	4950	4950	4950	244
3	20231113	183900	73285435	4950	4950	4950	4950	0
4	20231113	183800	73285435	4950	4950	4950	4950	0
5	20231113	183700	73285435	4950	4950	4950	4950	0
6	20231113	183600	73285435	4950	4950	4950	4950	0
7	20231113	183500	73285435	4950	4950	4950	4950	0
8	20231113	183400	73285435	4950	4950	4950	4950	0
9	20231113	183300	73285435	4950	4950	4950	4950	0
10	20231113	183200	73285435	4950	4950	4950	4950	0
11	20231113	183100	73285435	4950	4950	4950	4950	0
12	20231113	183000	73285435	4950	4950	4950	4950	0
13	20231113	182900	73285435	4950	4950	4950	4950	0
14	20231113	182800	73285435	4950	4950	4950	4950	0
15	20231113	182700	73285435	4950	4950	4950	4950	0
16	20231113	182600	73285435	4950	4950	4950	4950	0
17	20231113	182500	73285435	4950	4950	4950	4950	0
18	20231113	182400	73285435	4950	4950	4950	4950	0
19	20231113	182300	73285435	4950	4950	4950	4950	0
20	20231113	182200	73285435	4950	4950	4950	4950	0
21	20231113	182100	73285435	4950	4950	4950	4950	0
22	20231113	182000	73285435	4950	4950	4950	4950	0
23	20231113	181900	73285435	4950	4950	4950	4950	0
24	20231113	181800	73285435	4950	4950	4950	4950	0
25	20231113	181700	73285435	4950	4950	4950	4950	0
26	20231113	181600	73285435	4950	4950	4950	4950	0
27	20231113	181500	73285435	4950	4950	4950	4950	0
28	20231113	181400	73285435	4950	4950	4950	4950	0
29	20231113	181300	73285435	4950	4950	4950	4950	0
30	20231113	181200	73285435	4950	4950	4950	4950	0
31	20231113	181100	73285435	4950	4950	4950	4950	0
32	20231113	181000	73285435	4950	4950	4950	4950	244
33	20231113	180900	73285435	4950	4950	4950	4950	0
34	20231113	180800	73285435	4950	4950	4950	4950	0
35	20231113	180700	73285435	4950	4950	4950	4950	0
36	20231113	180600	73285435	4950	4950	4950	4950	0
37	20231113	180500	73285435	4950	4950	4950	4950	0
38	20231113	180400	73285435	4950	4950	4950	4950	0
39	20231113	180300	73285435	4950	4950	4950	4950	0
40	20231113	180200	73285435	4950	4950	4950	4950	0
41	20231113	180100	73285435	4950	4950	4950	4950	0
42	20231113	180000	73285435	4950	4950	4950	4950	0
43	20231113	175900	73285435	4950	4950	4950	4950	0
44	20231113	175800	73285435	4950	4950	4950	4950	0
45	20231113	175700	73285435	4950	4950	4950	4950	0
46	20231113	175600	73285435	4950	4950	4950	4950	0
47	20231113	175500	73285435	4950	4950	4950	4950	0
48	20231113	175400	73285435	4950	4950	4950	4950	0
49	20231113	175300	73285435	4950	4950	4950	4950	0
50	20231113	175200	73285435	4950	4950	4950	4950	0
51	20231113	175100	73285435	4950	4950	4950	4950	0
52	20231113	175000	73285435	4950	4950	4950	4950	0
53	20231113	174900	73285435	4950	4950	4950	4950	0
54	20231113	174800	73285435	4950	4950	4950	4950	0
55	20231113	174700	73285435	4950	4950	4950	4950	0
56	20231113	174600	73285435	4950	4950	4950	4950	0
57	20231113	174500	73285435	4950	4950	4950	4950	0
58	20231113	174400	73285435	4950	4950	4950	4950	0
59	20231113	174300	73285435	4950	4950	4950	4950	0
60	20231113	174200	73285435	4950	4950	4950	4950	0
61	20231113	174100	73285435	4950	4950	4950	4950	0
62	20231113	174000	73285435	4950	4950	4950	4950	244
63	20231113	173900	73285435	4950	4950	4950	4950	0
64	20231113	173800	73285435	4950	4950	4950	4950	0
65	20231113	173700	73285435	4950	4950	4950	4950	0
66	20231113	173600	73285435	4950	4950	4950	4950	0
67	20231113	173500	73285435	4950	4950	4950	4950	0
68	20231113	173400	73285435	4950	4950	4950	4950	0
69	20231113	173300	73285435	4950	4950	4950	4950	0
70	20231113	173200	73285435	4950	4950	4950	4950	0
71	20231113	173100	73285435	4950	4950	4950	4950	0
72	20231113	173000	73285435	4950	4950	4950	4950	0
73	20231113	172900	73285435	4950	4950	4950	4950	0
74	20231113	172800	73285435	4950	4950	4950	4950	0
75	20231113	172700	73285435	4950	4950	4950	4950	0
76	20231113	172600	73285435	4950	4950	4950	4950	0
77	20231113	172500	73285435	4950	4950	4950	4950	0
78	20231113	172400	73285435	4950	4950	4950	4950	0
79	20231113	172300	73285435	4950	4950	4950	4950	0
80	20231113	172200	73285435	4950	4950	4950	4950	0
81	20231113	172100	73285435	4950	4950	4950	4950	0
82	20231113	172000	73285435	4950	4950	4950	4950	0
83	20231113	171900	73285435	4950	4950	4950	4950	0
84	20231113	171800	73285435	4950	4950	4950	4950	0
85	20231113	171700	73285435	4950	4950	4950	4950	0
86	20231113	171600	73285435	4950	4950	4950	4950	0
87	20231113	171500	73285435	4950	4950	4950	4950	0
88	20231113	171400	73285435	4950	4950	4950	4950	0
89	20231113	171300	73285435	4950	4950	4950	4950	0
90	20231113	171200	73285435	4950	4950	4950	4950	0
91	20231113	171100	73285435	4950	4950	4950	4950	0
92	20231113	171000	73285435	4950	4950	4950	4950	244
93	20231113	170900	73285435	4950	4950	4950	4950	0
94	20231113	170800	73285435	4950	4950	4950	4950	0
95	20231113	170700	73285435	4950	4950	4950	4950	0
96	20231113	170600	73285435	4950	4950	4950	4950	0
97	20231113	170500	73285435	4950	4950	4950	4950	0
98	20231113	170400	73285435	4950	4950	4950	4950	0
99	20231113	170300	73285435	4950	4950	4950	4950	0
100	20231113	170200	73285435	4950	4950	4950	4950	0
101	20231113	170100	73285435	4950	4950	4950	4950	0
102	20231113	170000	73285435	4950	4950	4950	4950	0
103	20231113	165900	73285435	4950	4950	4950	4950	0
104	20231113	165800	73285435	4950	4950	4950	4950	0
105	20231113	165700	73285435	4950	4950	4950	4950	0
106	20231113	165600	73285435	4950	4950	4950	4950	0
107	20231113	165500	73285435	4950	4950	4950	4950	0
108	20231113	165400	73285435	4950	4950	4950	4950	0
109	20231113	165300	73285435	4950	4950	4950	4950	0
110	20231113	165200	73285435	4950	4950	4950	4950	0
111	20231113	165100	73285435	4950	4950	4950	4950	0
112	20231113	165000	73285435	4950	4950	4950	4950	0
113	20231113	164900	73285435	4950	4950	4950	4950	0
114	20231113	164800	73285435	4950	4950	4950	4950	0
115	20231113	164700	73285435	4950	4950	4950	4950	0
116	20231113	164600	73285435	4950	4950	4950	4950	0
117	20231113	164500	73285435	4950	4950	4950	4950	0
118	20231113	164400	73285435	4950	4950	4950	4950	0
119	20231113	164300	73285435	4950	4950	4950	4950	0
120	20231113	164200	73285435	4950	4950	4950	4950	0
121	20231113	164100	73285435	4950	4950	4950	4950	0
122	20231113	164000	73285435	4950	4950	4950	4950	244
123	20231113	163900	73285435	4950	4950	4950	4950	0
124	20231113	163800	73285435	4950	4950	4950	4950	0
125	20231113	163700	73285435	4950	4950	4950	4950	0
126	20231113	163600	73285435	4950	4950	4950	4950	0
127	20231113	163500	73285435	4950	4950	4950	4950	0
128	20231113	163400	73285435	4950	4950	4950	4950	0
129	20231113	163300	73285435	4950	4950	4950	4950	0
130	20231113	163200	73285435	4950	4950	4950	4950	0
131	20231113	163100	73285435	4950	4950	4950	4950	0
132	20231113	163000	73285435	4950	4950	4950	4950	0
133	20231113	162900	73285435	4950	4950	4950	4950	0
134	20231113	162800	73285435	4950	4950	4950	4950	0
135	20231113	162700	73285435	4950	4950	4950	4950	0
136	20231113	162600	73285435	4950	4950	4950	4950	0
137	20231113	162500	73285435	4950	4950	4950	4950	0
138	20231113	162400	73285435	4950	4950	4950	4950	0
139	20231113	162300	73285435	4950	4950	4950	4950	0
140	20231113	162200	73285435	4950	4950	4950	4950	0
141	20231113	162100	73285435	4950	4950	4950	4950	0
142	20231113	162000	73285435	4950	4950	4950	4950	0
143	20231113	161900	73285435	4950	4950	4950	4950	0
144	20231113	161800	73285435	4950	4950	4950	4950	0
145	20231113	161700	73285435	4950	4950	4950	4950	0
146	20231113	161600	73285435	4950	4950	4950	4950	0
147	20231113	161500	73285435	4950	4950	4950	4950	0
148	20231113	161400	73285435	4950	4950	4950	4950	0
149	20231113	161300	73285435	4950	4950	4950	4950	0
150	20231113	161200	73285435	4950	4950	4950	4950	0
151	20231113	161100	73285435	4950	4950	4950	4950	0
152	20231113	161000	73285435	4950	4950	4950	4950	244
153	20231113	160900	73285435	4950	4950	4950	4950	0
154	20231113	160800	73285435	4950	4950	4950	4950	0
155	20231113	160700	73285435	4950	4950	4950	4950	0
156	20231113	160600	73285435	4950	4950	4950	4950	0
157	20231113	160500	73285435	4950	4950	4950	4950	0
158	20231113	160400	73285435	4950	4950	4950	4950	0
159	20231113	160300	73285435	4950	4950	4950	4950	0
160	20231113	160200	73285435	4950	4950	4950	4950	0
161	20231113	160100	73285435	4950	4950	4950	4950	0
162	20231113	160000	73285435	4950	4950	4950	4950	0
163	20231113	155900	73285435	4950	4950	4950	4950	0
164	20231113	155800	73285435	4950	4950	4950	4950	0
165	20231113	155700	73285435	4950	4950	4950	4950	0
166	20231113	155600	73285435	4950	4950	4950	4950	0
167	20231113	155500	73285435	4950	4950	4950	4950	0
168	20231113	155400	73285435	4950	4950	4950	4950	0
169	20231113	155300	73285435	4950	4950	4950	4950	0
170	20231113	155200	73285435	4950	4950	4950	4950	0
171	20231113	155100	73285435	4950	4950	4950	4950	0
172	20231113	155000	73285435	4950	4950	4950	4950	0
173	20231113	154900	73285435	4950	4950	4950	4950	0
174	20231113	154800	73285435	4950	4950	4950	4950	0
175	20231113	154700	73285435	4950	4950	4950	4950	0
176	20231113	154600	73285435	4950	4950	4950	4950	0
177	20231113	154500	73285435	4950	4950	4950	4950	0
178	20231113	154400	73285435	4950	4950	4950	4950	0
179	20231113	154300	73285435	4950	4950	4950	4950	0
180	20231113	154200	73285435	4950	4950	4950	4950	0
181	20231113	154100	73285435	4950	4950	4950	4950	0
182	20231113	154000	73285435	4950	4950	4950	4950	244
183	20231113	153900	73285435	4950	4950	4950	4950	0
184	20231113	153800	73285435	4950	4950	4950	4950	0
185	20231113	153700	73285435	4950	4950	4950	4950	0
186	20231113	153600	73285435	4950	4950	4950	4950	0
187	20231113	153500	73285435	4950	4950	4950	4950	0
188	20231113	153400	73285435	4950	4950	4950	4950	0
189	20231113	153300	73285435	4950	4950	4950	4950	0
190	20231113	153200	73285435	4950	4950	4950	4950	0
191	20231113	153100	73285435	4950	4950	4950	4950	0
192	20231113	153000	73285435	4950	4950	4950	4950	244
193	20231113	152900	72077635	4960	4960	4960	4960	0
194	20231113	152800	72077635	4960	4960	4960	4960	0
195	20231113	152700	72077635	4960	4960	4960	4960	0
196	20231113	152600	72077635	4960	4960	4960	4960	0
197	20231113	152500	72077635	4960	4960	4960	4960	0
198	20231113	152400	72077635	4960	4960	4960	4960	0
199	20231113	152300	72077635	4960	4960	4960	4960	0
200	20231113	152200	72077635	4960	4960	4960	4960	0
201	20231113	152100	72077635	4960	4960	4960	4960	0
202	20231113	152000	72077635	4960	4960	4960	4960	0
203	20231113	151900	72077635	4960	4960	4960	4960	0
204	20231113	151800	72077635	4960	4960	4960	4960	4
205	20231113	151700	72057795	4955	4955	4955	4955	0
206	20231113	151600	72057795	4955	4955	4955	4955	0
207	20231113	151500	72057795	4955	4955	4955	4955	18
208	20231113	151400	71968605	4955	4955	4955	4955	0
209	20231113	151300	71968605	4955	4955	4955	4955	0
210	20231113	151200	71968605	4955	4955	4955	4955	0
211	20231113	151100	71968605	4955	4955	4955	4955	0
212	20231113	151000	71968605	4955	4955	4955	4955	0
213	20231113	150900	71968605	4955	4955	4955	4955	0
214	20231113	150800	71968605	4955	4955	4955	4955	10
215	20231113	150700	71919055	4970	4970	4970	4970	0
216	20231113	150600	71919055	4970	4970	4970	4970	140
217	20231113	150500	71223255	4990	4990	4990	4990	0
218	20231113	150400	71223255	4990	4990	4990	4990	0
219	20231113	150300	71223255	4990	4990	4990	4990	0
220	20231113	150200	71223255	4990	4990	4990	4990	10
221	20231113	150100	71173355	4990	4990	4990	4990	0
222	20231113	150000	71173355	4990	4990	4990	4990	0
223	20231113	145900	71173355	4990	4990	4990	4990	0
224	20231113	145800	71173355	4990	4990	4990	4990	0
225	20231113	145700	71173355	4990	4990	4990	4990	0
226	20231113	145600	71173355	4990	4990	4990	4990	0
227	20231113	145500	71173355	4990	4990	4990	4990	0
228	20231113	145400	71173355	4990	4990	4990	4990	0
229	20231113	145300	71173355	4990	4990	4990	4990	0
230	20231113	145200	71173355	4990	4990	4990	4990	0
231	20231113	145100	71173355	4990	4990	4990	4990	0
232	20231113	145000	71173355	4990	4990	4990	4990	0
233	20231113	144900	71173355	4990	4990	4990	4990	0
234	20231113	144800	71173355	4990	4990	4990	4990	0
235	20231113	144700	71173355	4990	4990	4990	4990	200
236	20231113	144600	70175355	4955	4955	4955	4955	0
237	20231113	144500	70175355	4955	4955	4955	4955	0
238	20231113	144400	70175355	4955	4955	4955	4955	0
239	20231113	144300	70175355	4955	4955	4955	4955	0
240	20231113	144200	70175355	4955	4955	4955	4955	0
241	20231113	144100	70175355	4955	4955	4955	4955	0
242	20231113	144000	70175355	4955	4955	4955	4955	0
243	20231113	143900	70175355	4955	4955	4955	4955	0
244	20231113	143800	70175355	4955	4960	4960	4955	15
245	20231113	143700	70101025	4995	4995	4995	4995	0
246	20231113	143600	70101025	4995	4995	4995	4995	0
247	20231113	143500	70101025	4995	4995	4995	4995	0
248	20231113	143400	70101025	4995	4995	4995	4995	0
249	20231113	143300	70101025	4995	4995	4995	4995	0
250	20231113	143200	70101025	4995	4995	4995	4995	0
251	20231113	143100	70101025	4995	4995	4995	4995	0
252	20231113	143000	70101025	4995	4995	4995	4995	0
253	20231113	142900	70101025	4995	4995	4995	4995	0
254	20231113	142800	70101025	4995	4995	4995	4995	0
255	20231113	142700	70101025	4995	4995	4995	4995	0
256	20231113	142600	70101025	4995	4995	4995	4995	0
257	20231113	142500	70101025	4995	4995	4995	4995	0
258	20231113	142400	70101025	4995	4995	4995	4995	0
259	20231113	142300	70101025	4995	4995	4995	4995	0
260	20231113	142200	70101025	4995	4995	4995	4995	52
261	20231113	142100	69841285	5000	5000	5000	5000	0
262	20231113	142000	69841285	5000	4955	5000	4955	50
263	20231113	141900	69593320	4955	4955	4955	4955	0
264	20231113	141800	69593320	4955	4955	4955	4955	0
265	20231113	141700	69593320	4955	4955	4955	4955	60
266	20231113	141600	69296020	4940	4940	4940	4940	0
267	20231113	141500	69296020	4940	4940	4940	4940	57
268	20231113	141400	69014440	4945	4945	4945	4945	0
269	20231113	141300	69014440	4945	4945	4945	4945	0
270	20231113	141200	69014440	4945	4945	4945	4945	0
271	20231113	141100	69014440	4945	4945	4945	4945	0
272	20231113	141000	69014440	4945	4945	4945	4945	167
273	20231113	140900	68188625	4945	4945	4945	4945	0
274	20231113	140800	68188625	4945	4945	4945	4945	0
275	20231113	140700	68188625	4945	4950	4950	4945	500
276	20231113	140600	65715775	4950	4950	4950	4950	80
277	20231113	140500	65319775	4950	4950	4950	4950	0
278	20231113	140400	65319775	4950	4950	4950	4950	0
279	20231113	140300	65319775	4950	4950	4950	4950	0
280	20231113	140200	65319775	4950	4950	4950	4950	0
281	20231113	140100	65319775	4950	4950	4950	4950	0
282	20231113	140000	65319775	4950	4950	4950	4950	115
283	20231113	135900	64750525	4950	4950	4950	4950	0
284	20231113	135800	64750525	4950	4950	4950	4950	0
285	20231113	135700	64750525	4950	4950	4950	4950	0
286	20231113	135600	64750525	4950	4950	4950	4950	94
287	20231113	135500	64285225	4950	4950	4950	4950	0
288	20231113	135400	64285225	4950	4950	4950	4950	0
289	20231113	135300	64285225	4950	4950	4950	4950	0
290	20231113	135200	64285225	4950	4950	4950	4950	0
291	20231113	135100	64285225	4950	4950	4950	4950	80
292	20231113	135000	63889225	4955	4955	4955	4955	0
293	20231113	134900	63889225	4955	4955	4955	4955	160
294	20231113	134800	63096425	4955	4955	4955	4955	0
295	20231113	134700	63096425	4955	4955	4955	4955	0
296	20231113	134600	63096425	4955	4955	4955	4955	80
297	20231113	134500	62700025	4960	4960	4960	4960	0
298	20231113	134400	62700025	4960	4960	4960	4960	0
299	20231113	134300	62700025	4960	4960	4960	4960	29
300	20231113	134200	62556185	4960	4960	4960	4960	0
301	20231113	134100	62556185	4960	4960	4960	4960	59
302	20231113	134000	62263545	4960	4960	4960	4960	0
303	20231113	133900	62263545	4960	4960	4960	4960	0
304	20231113	133800	62263545	4960	4960	4960	4960	0
305	20231113	133700	62263545	4960	4960	4960	4960	61
306	20231113	133600	61960985	4960	4960	4960	4960	0
307	20231113	133500	61960985	4960	4960	4960	4960	80
308	20231113	133400	61564185	4965	4965	4965	4965	1
309	20231113	133300	61559220	4960	4960	4960	4960	0
310	20231113	133200	61559220	4960	4960	4960	4960	0
311	20231113	133100	61559220	4960	4960	4960	4960	0
312	20231113	133000	61559220	4960	4960	4960	4960	80
313	20231113	132900	61162420	4965	4965	4965	4965	0
314	20231113	132800	61162420	4965	4965	4965	4965	0
315	20231113	132700	61162420	4965	4965	4965	4965	0
316	20231113	132600	61162420	4965	4965	4965	4965	10
317	20231113	132500	61112770	4960	4960	4960	4960	80
318	20231113	132400	60715970	4960	4960	4960	4960	0
319	20231113	132300	60715970	4960	4960	4960	4960	0
320	20231113	132200	60715970	4960	4960	4960	4960	0
321	20231113	132100	60715970	4960	4960	4960	4960	0
322	20231113	132000	60715970	4960	4960	4960	4960	81
323	20231113	131900	60314210	4965	4965	4965	4965	0
324	20231113	131800	60314210	4965	4965	4965	4965	0
325	20231113	131700	60314210	4965	4965	4965	4965	16
326	20231113	131600	60234770	4955	4955	4955	4955	0
327	20231113	131500	60234770	4955	4955	4955	4955	81
328	20231113	131400	59833415	4955	4955	4955	4955	0
329	20231113	131300	59833415	4955	4955	4955	4955	1
330	20231113	131200	59828460	4960	4960	4960	4960	0
331	20231113	131100	59828460	4960	4960	4960	4960	0
332	20231113	131000	59828460	4960	4960	4960	4960	68
333	20231113	130900	59491180	4960	4960	4960	4960	10
334	20231113	130800	59441580	4960	4960	4960	4960	0
335	20231113	130700	59441580	4960	4960	4960	4960	0
336	20231113	130600	59441580	4960	4960	4960	4960	0
337	20231113	130500	59441580	4960	4960	4960	4960	81
338	20231113	130400	59039820	4965	4965	4965	4965	0
339	20231113	130300	59039820	4965	4965	4965	4965	0
340	20231113	130200	59039820	4965	4965	4965	4965	0
341	20231113	130100	59039820	4965	4965	4965	4965	0
342	20231113	130000	59039820	4965	4965	4965	4965	37
343	20231113	125900	58856115	4965	4965	4965	4965	0
344	20231113	125800	58856115	4965	4965	4965	4965	0
345	20231113	125700	58856115	4965	4965	4965	4965	0
346	20231113	125600	58856115	4965	4965	4965	4965	0
347	20231113	125500	58856115	4965	4965	4965	4965	81
348	20231113	125400	58453950	4995	4995	4995	4995	0
349	20231113	125300	58453950	4995	4965	4995	4965	25
350	20231113	125200	58329705	4970	4970	4970	4970	0
351	20231113	125100	58329705	4970	4970	4970	4970	0
352	20231113	125000	58329705	4970	4975	4975	4970	653
353	20231113	124900	55084290	4970	4970	4970	4970	0
354	20231113	124800	55084290	4970	4970	4970	4970	0
355	20231113	124700	55084290	4970	4970	4970	4970	2
356	20231113	124600	55074350	4970	4970	4970	4970	0
357	20231113	124500	55074350	4970	4970	4970	4970	81
358	20231113	124400	54671780	4970	4970	4970	4970	0
359	20231113	124300	54671780	4970	4970	4970	4970	0
360	20231113	124200	54671780	4970	4970	4970	4970	9
361	20231113	124100	54627050	4970	4970	4970	4970	0
362	20231113	124000	54627050	4970	4970	4970	4970	244
363	20231113	123900	53414370	4970	4970	4970	4970	0
364	20231113	123800	53414370	4970	4970	4970	4970	9
365	20231113	123700	53369640	4970	4970	4970	4970	0
366	20231113	123600	53369640	4970	4975	4975	4970	748
367	20231113	123500	49649330	4975	4975	4975	4975	81
368	20231113	123400	49246355	4975	4975	4975	4975	0
369	20231113	123300	49246355	4975	4975	4975	4975	9
370	20231113	123200	49201580	4980	4980	4980	4980	0
371	20231113	123100	49201580	4980	4980	4980	4980	1
372	20231113	123000	49196600	4980	4980	4980	4980	0
373	20231113	122900	49196600	4980	4980	4980	4980	3
374	20231113	122800	49181660	4975	4975	4975	4975	9
375	20231113	122700	49136885	4975	4975	4975	4975	0
376	20231113	122600	49136885	4975	4975	4975	4975	81
377	20231113	122500	48733910	4980	4980	4980	4980	50
378	20231113	122400	48484910	4980	4980	4980	4980	30
379	20231113	122300	48335510	4975	4975	4975	4975	9
380	20231113	122200	48290735	4980	4980	4980	4980	100
381	20231113	122100	47792735	4975	4975	4975	4975	81
382	20231113	122000	47389760	4995	4990	4995	4990	100
383	20231113	121900	46890310	4975	4975	4975	4975	0
384	20231113	121800	46890310	4975	4975	4975	4975	10
385	20231113	121700	46840560	4990	4990	4990	4990	17
386	20231113	121600	46755730	4985	4980	4985	4980	59
387	20231113	121500	46461870	4990	4990	4990	4990	0
388	20231113	121400	46461870	4990	4990	4990	4990	50
389	20231113	121300	46212370	4980	4980	4980	4980	9
390	20231113	121200	46167550	4975	4975	4975	4975	0
391	20231113	121100	46167550	4975	4975	4975	4975	9
392	20231113	121000	46122775	4975	4975	4975	4975	81
393	20231113	120900	45719800	4975	4975	4975	4975	0
394	20231113	120800	45719800	4975	4975	4975	4975	10
395	20231113	120700	45670050	4975	4975	4975	4975	0
396	20231113	120600	45670050	4975	4975	4975	4975	0
397	20231113	120500	45670050	4975	4975	4975	4975	4
398	20231113	120400	45650150	4975	4975	4975	4975	247
399	20231113	120300	44421325	5020	5020	5020	5020	0
400	20231113	120200	44421325	5020	5020	5020	5020	0
401	20231113	120100	44421325	5020	5020	5020	5020	14
402	20231113	120000	44351045	5020	5020	5020	5020	0
403	20231113	115900	44351045	5020	5020	5020	5020	0
404	20231113	115800	44351045	5020	5020	5020	5020	0
405	20231113	115700	44351045	5020	5020	5020	5020	0
406	20231113	115600	44351045	5020	5020	5020	5020	0
407	20231113	115500	44351045	5020	5020	5020	5020	0
408	20231113	115400	44351045	5020	5020	5020	5020	0
409	20231113	115300	44351045	5020	5020	5020	5020	0
410	20231113	115200	44351045	5020	5020	5020	5020	1
411	20231113	115100	44346025	4975	4975	4975	4975	0
412	20231113	115000	44346025	4975	5000	5000	4975	597
413	20231113	114900	41363050	5000	4980	5000	4980	10
414	20231113	114800	41313070	4975	4975	4975	4975	0
415	20231113	114700	41313070	4975	4975	4975	4975	10
416	20231113	114600	41263320	4975	4975	4975	4975	4
417	20231113	114500	41243420	4975	4975	4975	4975	81
418	20231113	114400	40840445	4975	4975	4975	4975	0
419	20231113	114300	40840445	4975	4975	4975	4975	0
420	20231113	114200	40840445	4975	4975	4975	4975	10
421	20231113	114100	40790695	4975	4975	4975	4975	0
422	20231113	114000	40790695	4975	4980	4980	4975	103
423	20231113	113900	40278255	4975	4975	4975	4975	0
424	20231113	113800	40278255	4975	4975	4975	4975	0
425	20231113	113700	40278255	4975	4975	4975	4975	10
426	20231113	113600	40228505	4975	4975	4975	4975	0
427	20231113	113500	40228505	4975	4975	4975	4975	81
428	20231113	113400	39825530	4975	4975	4975	4975	0
429	20231113	113300	39825530	4975	4975	4975	4975	0
430	20231113	113200	39825530	4975	5000	5000	4975	11
431	20231113	113100	39770780	4975	4975	4975	4975	0
432	20231113	113000	39770780	4975	4975	4975	4975	81
433	20231113	112900	39367805	4975	4975	4975	4975	0
434	20231113	112800	39367805	4975	4975	4975	4975	0
435	20231113	112700	39367805	4975	4975	4975	4975	10
436	20231113	112600	39318055	4980	4980	4980	4980	0
437	20231113	112500	39318055	4980	4980	4980	4980	60
438	20231113	112400	39019255	4980	4980	4980	4980	0
439	20231113	112300	39019255	4980	4980	4980	4980	0
440	20231113	112200	39019255	4980	4980	4980	4980	10
441	20231113	112100	38969455	4980	4980	4980	4980	0
442	20231113	112000	38969455	4980	4980	4980	4980	81
443	20231113	111900	38566075	4980	4980	4980	4980	0
444	20231113	111800	38566075	4980	4980	4980	4980	0
445	20231113	111700	38566075	4980	4980	4980	4980	117
446	20231113	111600	37983415	4980	4980	4980	4980	0
447	20231113	111500	37983415	4980	4980	4980	4980	81
448	20231113	111400	37580035	4980	4980	4980	4980	0
449	20231113	111300	37580035	4980	4980	4980	4980	150
450	20231113	111200	36833035	4980	4980	4980	4980	10
451	20231113	111100	36783235	4985	4985	4985	4985	0
452	20231113	111000	36783235	4985	4985	4985	4985	62
453	20231113	110900	36474165	4985	4985	4985	4985	1
454	20231113	110800	36469180	4985	4985	4985	4985	0
455	20231113	110700	36469180	4985	4985	4985	4985	10
456	20231113	110600	36419330	4985	4985	4985	4985	0
457	20231113	110500	36419330	4985	4985	4985	4985	81
458	20231113	110400	36015545	4990	4990	4990	4990	0
459	20231113	110300	36015545	4990	4990	4990	4990	6
460	20231113	110200	35985605	4990	4990	4990	4990	0
461	20231113	110100	35985605	4990	4990	4990	4990	0
462	20231113	110000	35985605	4990	4990	4990	4990	3
463	20231113	105900	35970635	4985	4985	4985	4985	0
464	20231113	105800	35970635	4985	4985	4985	4985	10
465	20231113	105700	35920785	4985	4985	4985	4985	5
466	20231113	105600	35895860	5000	5000	5000	5000	20
467	20231113	105500	35795860	4985	4985	4985	4985	81
468	20231113	105400	35392075	4985	4985	4985	4985	9
469	20231113	105300	35347210	4985	4985	4985	4985	10
470	20231113	105200	35297360	4990	4990	4990	4990	0
471	20231113	105100	35297360	4990	4990	4990	4990	0
472	20231113	105000	35297360	4990	4990	4990	4990	2
473	20231113	104900	35287380	4985	4985	4985	4985	0
474	20231113	104800	35287380	4985	4985	4985	4985	10
475	20231113	104700	35237530	4990	4990	4990	4990	0
476	20231113	104600	35237530	4990	4990	4990	4990	0
477	20231113	104500	35237530	4990	5000	5000	4990	29
478	20231113	104400	35092790	4990	4990	4990	4990	0
479	20231113	104300	35092790	4990	5000	5000	4990	32
480	20231113	104200	34932890	4995	4995	4995	4995	0
481	20231113	104100	34932890	4995	4995	4995	4995	0
482	20231113	104000	34932890	4995	4995	4995	4995	24
483	20231113	103900	34813010	5000	5000	5000	5000	2
484	20231113	103800	34803010	5000	4985	5000	4985	12
485	20231113	103700	34743160	4990	4990	4990	4990	0
486	20231113	103600	34743160	4990	4990	4990	4990	0
487	20231113	103500	34743160	4990	4990	4990	4990	12
488	20231113	103400	34683280	4990	4990	4990	4990	0
489	20231113	103300	34683280	4990	4990	4990	4990	2
490	20231113	103200	34673300	4990	4990	4990	4990	0
491	20231113	103100	34673300	4990	4990	4990	4990	0
492	20231113	103000	34673300	4990	4990	4990	4990	22
493	20231113	102900	34563520	4990	4990	4990	4990	0
494	20231113	102800	34563520	4990	4990	4990	4990	10
495	20231113	102700	34513620	4995	4995	4995	4995	0
496	20231113	102600	34513620	4995	4995	4995	4995	0
497	20231113	102500	34513620	4995	5000	5000	4995	345
498	20231113	102400	32788675	5000	5000	5000	5000	0
499	20231113	102300	32788675	5000	5000	5000	5000	10
500	20231113	102200	32738675	5000	5000	5000	5000	0
501	20231113	102100	32738675	5000	5000	5000	5000	0
502	20231113	102000	32738675	5000	5000	5000	5000	81
503	20231113	101900	32333675	5010	5010	5010	5010	0
504	20231113	101800	32333675	5010	5010	5010	5010	4
505	20231113	101700	32313635	5020	5020	5020	5020	0
506	20231113	101600	32313635	5020	5000	5020	5000	12
507	20231113	101500	32253595	5000	5000	5000	5000	81
508	20231113	101400	31848595	5000	5000	5000	5000	0
509	20231113	101300	31848595	5000	5000	5000	5000	10
510	20231113	101200	31798595	5000	5000	5000	5000	0
511	20231113	101100	31798595	5000	5000	5000	5000	0
512	20231113	101000	31798595	5000	5000	5000	5000	81
513	20231113	100900	31393595	5020	5020	5020	5020	11
514	20231113	100800	31338375	5010	5010	5010	5010	1
515	20231113	100700	31333365	5000	5000	5000	5000	0
516	20231113	100600	31333365	5000	5000	5000	5000	0
517	20231113	100500	31333365	5000	5000	5000	5000	115
518	20231113	100400	30758365	5000	5000	5000	5000	0
519	20231113	100300	30758365	5000	5000	5000	5000	0
520	20231113	100200	30758365	5000	5000	5000	5000	10
521	20231113	100100	30708365	5020	5010	5020	5010	170
522	20231113	100000	29855665	5000	5000	5000	5000	162
523	20231113	095900	29045665	5010	5010	5010	5010	0
524	20231113	095800	29045665	5010	5000	5010	5000	21
525	20231113	095700	28940555	5010	5010	5010	5010	0
526	20231113	095600	28940555	5010	5010	5010	5010	0
527	20231113	095500	28940555	5010	5020	5020	5010	38
528	20231113	095400	28750045	5020	5020	5020	5020	1
529	20231113	095300	28745025	5020	5020	5020	5020	1
530	20231113	095200	28740005	5000	5000	5000	5000	10
531	20231113	095100	28690005	5000	5000	5000	5000	0
532	20231113	095000	28690005	5000	5000	5000	5000	81
533	20231113	094900	28285005	5020	5020	5020	5020	12
534	20231113	094800	28224765	5010	5010	5010	5010	0
535	20231113	094700	28224765	5010	5010	5010	5010	2
536	20231113	094600	28214745	5010	5010	5010	5010	0
537	20231113	094500	28214745	5010	5010	5010	5010	2
538	20231113	094400	28204725	5010	5010	5010	5010	0
539	20231113	094300	28204725	5010	5010	5010	5010	2
540	20231113	094200	28194705	5000	5000	5000	5000	10
541	20231113	094100	28144705	5000	5000	5000	5000	0
542	20231113	094000	28144705	5000	5000	5000	5000	81
543	20231113	093900	27739705	5010	5010	5010	5010	0
544	20231113	093800	27739705	5010	5010	5010	5010	1
545	20231113	093700	27734695	5000	5000	5000	5000	179
546	20231113	093600	26839695	5000	5000	5000	5000	0
547	20231113	093500	26839695	5000	5000	5000	5000	81
548	20231113	093400	26434695	5000	5000	5000	5000	2
549	20231113	093300	26424695	5010	5010	5010	5010	2
550	20231113	093200	26414675	5000	5010	5010	5000	30
551	20231113	093100	26264475	5010	5010	5010	5010	3
552	20231113	093000	26249445	5010	5010	5010	5010	153
553	20231113	092900	25482915	5010	5010	5010	5010	9
554	20231113	092800	25437825	5010	5010	5010	5010	10
555	20231113	092700	25387725	5010	5050	5050	5010	200
556	20231113	092600	24383975	5050	5020	5050	5020	10
557	20231113	092500	24333715	5010	5010	5010	5010	81
558	20231113	092400	23927905	5020	5020	5020	5020	4
559	20231113	092300	23907825	5020	5020	5020	5020	4
560	20231113	092200	23887745	5030	5040	5040	5030	269
561	20231113	092100	22533395	5050	5040	5050	5040	18
562	20231113	092000	22442535	5030	5020	5030	5020	135
563	20231113	091900	21763525	5020	5020	5020	5020	0
564	20231113	091800	21763525	5020	4995	5020	4995	1116
565	20231113	091700	16171605	4995	4995	4995	4995	265
566	20231113	091600	14847930	4995	4995	4995	4995	245
567	20231113	091500	13624155	4995	4995	4995	4995	82
568	20231113	091400	13214565	4990	4990	4990	4990	0
569	20231113	091300	13214565	4990	4990	4990	4990	10
570	20231113	091200	13164665	4990	4990	4990	4990	0
571	20231113	091100	13164665	4990	4990	4990	4990	0
572	20231113	091000	13164665	4990	5020	5020	4990	20
573	20231113	090900	13064485	5020	5020	5020	5020	110
574	20231113	090800	12512285	5020	4985	5020	4985	11
575	20231113	090700	12457415	5020	5020	5020	5020	1
576	20231113	090600	12452395	4985	4985	4985	4985	0
577	20231113	090500	12452395	4985	5020	5020	4985	581
578	20231113	090400	9551025	5000	5000	5000	5000	0
579	20231113	090300	9551025	5000	5000	5000	5000	10
580	20231113	090200	9501025	5000	5010	5010	4980	263
581	20231113	090100	8185905	5020	5000	5020	5000	731
582	20231113	090000	4529995	4995	5000	5000	4995	642